SHE:300049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.30	58.73	56.10	58.36	58.36	2.55%	7,249,723
Mar 26, 2026	56.30	59.88	54.70	56.91	56.91	2.17%	10,536,550
Mar 25, 2026	54.89	57.38	53.73	55.70	55.70	3.42%	9,917,069
Mar 24, 2026	51.01	53.94	50.40	53.86	53.86	7.72%	7,381,858
Mar 23, 2026	51.04	52.13	49.50	50.00	50.00	-3.38%	5,870,768
Mar 20, 2026	52.49	53.80	51.66	51.75	51.75	-1.33%	3,464,400
Mar 19, 2026	53.10	53.73	52.00	52.45	52.45	-2.58%	4,095,058
Mar 18, 2026	54.24	54.58	53.60	53.84	53.84	-0.61%	3,053,422
Mar 17, 2026	54.59	55.70	53.86	54.17	54.17	-0.20%	4,313,500
Mar 16, 2026	53.34	54.77	53.08	54.28	54.28	2.26%	5,294,267
Mar 13, 2026	54.80	55.15	52.12	53.08	53.08	-3.28%	7,389,200
Mar 12, 2026	56.09	56.20	54.57	54.88	54.88	-2.17%	4,469,311
Mar 11, 2026	56.61	56.88	55.91	56.10	56.10	-0.88%	3,434,200
Mar 10, 2026	56.43	57.55	56.10	56.60	56.60	1.60%	3,802,464
Mar 9, 2026	55.65	56.66	54.81	55.71	55.71	-2.25%	5,352,207
Mar 6, 2026	55.44	57.14	55.00	56.99	56.99	2.32%	4,475,720
Mar 5, 2026	56.08	56.30	54.92	55.70	55.70	0.27%	5,489,842
Mar 4, 2026	54.50	56.00	54.50	55.55	55.55	0.80%	7,127,335
Mar 3, 2026	58.00	58.47	54.97	55.11	55.11	-4.32%	10,802,930
Mar 2, 2026	64.68	64.95	56.60	57.60	57.60	-12.15%	20,264,590
Feb 27, 2026	65.15	66.30	64.91	65.57	65.57	0.02%	3,155,652
Feb 26, 2026	66.18	66.26	64.80	65.56	65.56	-1.12%	4,539,200
Feb 25, 2026	67.47	67.70	66.05	66.30	66.30	-1.78%	3,654,731
Feb 24, 2026	67.20	68.27	66.33	67.50	67.50	1.63%	3,409,007
Feb 13, 2026	66.00	67.87	65.70	66.42	66.42	0.35%	3,761,957
Feb 12, 2026	66.16	66.99	63.80	66.19	66.19	-0.38%	4,982,603
Feb 11, 2026	68.43	68.60	66.19	66.44	66.44	-3.39%	4,511,180
Feb 10, 2026	65.88	69.44	65.66	68.77	68.77	4.45%	7,537,915
Feb 9, 2026	65.72	66.50	65.20	65.84	65.84	0.73%	3,809,681
Feb 6, 2026	66.00	66.44	65.29	65.36	65.36	-1.46%	4,071,400
Feb 5, 2026	66.20	66.55	65.66	66.33	66.33	0.32%	3,233,397
Feb 4, 2026	67.00	67.50	64.94	66.12	66.12	-1.80%	5,713,140
Feb 3, 2026	67.32	68.10	66.99	67.33	67.33	1.45%	4,717,751
Feb 2, 2026	67.20	69.35	66.36	66.37	66.37	-1.66%	5,081,217
Jan 30, 2026	67.85	68.76	67.18	67.49	67.49	-0.57%	5,623,723
Jan 29, 2026	67.77	68.94	66.60	67.88	67.88	-0.03%	5,247,100
Jan 28, 2026	69.73	70.15	67.40	67.90	67.90	-2.60%	6,476,593
Jan 27, 2026	71.00	71.00	68.82	69.71	69.71	-1.26%	5,362,877
Jan 26, 2026	73.06	74.50	70.11	70.60	70.60	-3.55%	8,767,993
Jan 23, 2026	73.08	74.86	72.88	73.20	73.20	0.87%	6,496,307
Jan 22, 2026	73.90	74.38	72.28	72.57	72.57	-1.80%	5,562,265
Jan 21, 2026	74.20	75.80	73.41	73.90	73.90	-1.70%	6,393,302
Jan 20, 2026	79.40	79.86	74.03	75.18	75.18	-5.47%	9,190,113
Jan 19, 2026	81.04	81.43	78.80	79.53	79.53	-2.38%	6,915,017
Jan 16, 2026	83.01	85.50	81.17	81.47	81.47	-2.55%	6,595,802
Jan 15, 2026	82.49	84.40	82.49	83.60	83.60	-0.65%	6,124,264
Jan 14, 2026	84.55	86.90	82.59	84.15	84.15	0.79%	13,427,820
Jan 13, 2026	81.88	85.50	81.41	83.49	83.49	2.44%	10,032,000
Jan 12, 2026	81.24	82.63	79.30	81.50	81.50	0.32%	9,625,698
Jan 9, 2026	80.60	81.44	79.65	81.24	81.24	0.84%	7,288,185